Hamashbir 365 Ltd MSBI
TASE · Israel · Retail Trade
ILA 58.30-1.60 (-2.67%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ILA 59.90 | +7.35% | ILA 55.80 | ILA 62.00 | ILA 56.00 | 67.85K |
| 2026-09-29 | ILA 55.80 | +3.91% | ILA 53.70 | ILA 56.90 | ILA 55.20 | 45.46K |
| 2026-09-28 | ILA 53.70 | +6.97% | ILA 50.20 | ILA 57.00 | ILA 51.20 | 141.35K |
| 2026-09-25 | ILA 50.20 | 0.00% | ILA 50.20 | ILA 50.20 | ILA 50.20 | 0 |
| 2026-09-24 | ILA 50.20 | +3.51% | ILA 49.40 | ILA 52.40 | ILA 49.00 | 95.61K |
| 2026-09-23 | ILA 48.50 | -3.77% | ILA 50.40 | ILA 51.00 | ILA 47.80 | 5.31M |
| 2026-09-22 | ILA 50.40 | +5.44% | ILA 47.80 | ILA 55.00 | ILA 48.60 | 26.67K |
| 2026-09-21 | ILA 47.80 | 0.00% | ILA 47.80 | ILA 47.80 | ILA 47.80 | 0 |
| 2026-09-18 | ILA 47.80 | 0.00% | ILA 47.80 | ILA 47.80 | ILA 47.80 | 0 |
| 2026-09-17 | ILA 47.80 | +2.58% | ILA 46.60 | ILA 48.10 | ILA 46.90 | 53.32K |
| 2026-09-16 | ILA 46.60 | -0.21% | ILA 46.70 | ILA 45.10 | ILA 45.10 | 162 |
| 2026-09-15 | ILA 46.70 | -0.43% | ILA 46.90 | ILA 45.10 | ILA 45.10 | 402 |
| 2026-09-14 | ILA 46.90 | 0.00% | ILA 46.90 | ILA 45.00 | ILA 45.00 | 95 |
| 2026-09-11 | ILA 46.90 | 0.00% | ILA 46.90 | ILA 46.90 | ILA 46.90 | 0 |
| 2026-09-10 | ILA 46.90 | +0.21% | ILA 46.80 | ILA 48.00 | ILA 46.80 | 2.18K |
| 2026-09-09 | ILA 46.80 | -0.21% | ILA 46.90 | ILA 46.80 | ILA 45.80 | 1.67K |
| 2026-09-08 | ILA 46.90 | 0.00% | ILA 46.90 | ILA 48.10 | ILA 46.00 | 26.68K |
| 2026-09-07 | ILA 46.90 | -2.90% | ILA 48.30 | ILA 48.80 | ILA 45.00 | 249.92K |
| 2026-09-04 | ILA 48.30 | +1.05% | ILA 47.80 | ILA 48.30 | ILA 48.30 | 7.23K |
| 2026-09-03 | ILA 47.80 | +0.21% | ILA 47.70 | ILA 47.80 | ILA 47.80 | 28.01K |
| 2026-09-02 | ILA 47.70 | -0.83% | ILA 48.10 | ILA 48.80 | ILA 46.00 | 224.40K |
| 2026-09-01 | ILA 48.10 | -0.21% | ILA 48.20 | ILA 48.10 | ILA 47.70 | 13.86K |
| 2026-08-31 | ILA 48.20 | 0.00% | ILA 48.20 | ILA 48.20 | ILA 48.20 | 138 |
| 2026-08-28 | ILA 48.20 | 0.00% | ILA 48.20 | ILA 48.20 | ILA 48.20 | 98 |
| 2026-08-27 | ILA 48.20 | -1.43% | ILA 48.90 | ILA 48.50 | ILA 47.50 | 95.44K |
| 2026-08-26 | ILA 48.90 | -0.20% | ILA 49.00 | ILA 48.90 | ILA 48.80 | 2.68K |
| 2026-08-25 | ILA 49.00 | -1.80% | ILA 49.90 | ILA 49.90 | ILA 48.00 | 44.49K |
| 2026-08-24 | ILA 49.90 | -1.58% | ILA 50.70 | ILA 50.00 | ILA 49.80 | 9.05K |
| 2026-08-21 | ILA 50.70 | +3.68% | ILA 48.90 | ILA 52.10 | ILA 48.90 | 22.68K |
| 2026-08-20 | ILA 48.90 | -2.98% | ILA 50.40 | ILA 52.90 | ILA 48.10 | 83.59K |
| 2026-08-19 | ILA 50.40 | +0.80% | ILA 50.00 | ILA 52.20 | ILA 49.00 | 77.69K |
| 2026-08-18 | ILA 50.00 | 0.00% | ILA 50.00 | ILA 50.00 | ILA 50.00 | 313 |
| 2026-08-17 | ILA 50.00 | 0.00% | ILA 50.00 | ILA 50.00 | ILA 50.00 | 1.05K |
| 2026-08-14 | ILA 50.00 | 0.00% | ILA 50.00 | ILA 50.00 | ILA 49.50 | 24 |
| 2026-08-13 | ILA 50.00 | -2.15% | ILA 51.10 | ILA 51.10 | ILA 50.00 | 14.38K |
| 2026-08-12 | ILA 51.10 | -3.22% | ILA 52.80 | ILA 52.30 | ILA 50.30 | 97.93K |
| 2026-08-11 | ILA 52.80 | 0.00% | ILA 52.80 | ILA 52.80 | ILA 52.20 | 11.34K |
| 2026-08-10 | ILA 52.80 | -2.22% | ILA 52.10 | ILA 53.60 | ILA 52.10 | 5.09K |
| 2026-08-07 | ILA 54.00 | -0.55% | ILA 54.30 | ILA 54.30 | ILA 52.20 | 29.43K |
| 2026-08-06 | ILA 54.30 | -1.09% | ILA 54.90 | ILA 54.60 | ILA 54.00 | 11.74K |
| 2026-08-05 | ILA 54.90 | -1.61% | ILA 55.80 | ILA 55.10 | ILA 52.10 | 19.24K |
| 2026-08-04 | ILA 55.80 | 0.00% | ILA 55.80 | ILA 55.80 | ILA 55.50 | 4.86K |
| 2026-08-03 | ILA 55.80 | -1.24% | ILA 56.50 | ILA 55.40 | ILA 55.40 | 2.31K |
| 2026-07-31 | ILA 56.50 | 0.00% | ILA 56.50 | ILA 56.50 | ILA 55.10 | 44.21K |
| 2026-07-30 | ILA 56.50 | +3.29% | ILA 54.70 | ILA 56.50 | ILA 56.50 | 10.26K |
| 2026-07-29 | ILA 54.70 | 0.00% | ILA 54.70 | ILA 54.70 | ILA 54.70 | 291 |
| 2026-07-28 | ILA 54.70 | -0.91% | ILA 55.20 | ILA 52.10 | ILA 52.10 | 575 |
| 2026-07-27 | ILA 55.20 | 0.00% | ILA 55.20 | ILA 55.70 | ILA 55.70 | 202 |
| 2026-07-24 | ILA 55.20 | -0.54% | ILA 55.50 | ILA 54.50 | ILA 54.40 | 1.08K |
| 2026-07-22 | ILA 55.50 | 0.00% | ILA 55.50 | ILA 58.10 | ILA 58.10 | 24 |
| 2026-07-21 | ILA 55.50 | +0.91% | ILA 56.00 | ILA 56.00 | ILA 55.00 | 2.29K |
| 2026-07-20 | ILA 55.00 | -0.18% | ILA 55.10 | ILA 55.10 | ILA 50.70 | 3.19K |
| 2026-07-17 | ILA 55.10 | +5.15% | ILA 52.40 | ILA 57.50 | ILA 53.40 | 82.94K |
| 2026-07-16 | ILA 52.40 | 0.00% | ILA 52.40 | ILA 55.00 | ILA 52.40 | 5.01K |
| 2026-07-15 | ILA 52.40 | +0.96% | ILA 52.50 | ILA 52.50 | ILA 50.70 | 24.64K |
| 2026-07-14 | ILA 51.90 | -3.53% | ILA 53.80 | ILA 53.00 | ILA 51.50 | 47.37K |
| 2026-07-13 | ILA 53.80 | 0.00% | ILA 53.80 | ILA 52.00 | ILA 52.00 | 52 |
| 2026-07-10 | ILA 53.80 | 0.00% | ILA 53.80 | ILA 54.00 | ILA 54.00 | 200 |
| 2026-07-09 | ILA 53.80 | 0.00% | ILA 53.80 | ILA 53.90 | ILA 53.90 | 992 |
| 2026-07-08 | ILA 53.80 | -2.00% | ILA 54.90 | ILA 54.80 | ILA 53.50 | 65.45K |
| 2026-07-07 | ILA 54.90 | 0.00% | ILA 54.90 | ILA 54.90 | ILA 54.90 | 3.74K |
| 2026-07-06 | ILA 54.90 | -0.36% | ILA 55.10 | ILA 54.20 | ILA 54.20 | 713 |
| 2026-07-03 | ILA 55.10 | 0.00% | ILA 55.10 | ILA 55.10 | ILA 55.00 | 123 |
| 2026-07-02 | ILA 55.10 | +0.55% | ILA 54.80 | ILA 55.30 | ILA 54.00 | 53.12K |
| 2026-07-01 | ILA 54.80 | +1.67% | ILA 53.90 | ILA 54.80 | ILA 53.10 | 4.14K |
| 2026-06-30 | ILA 53.90 | 0.00% | ILA 53.90 | ILA 53.90 | ILA 53.90 | 137 |
| 2026-06-29 | ILA 53.90 | -0.74% | ILA 54.30 | ILA 54.00 | ILA 53.90 | 4.14K |
| 2026-06-26 | ILA 54.30 | 0.00% | ILA 54.30 | ILA 54.30 | ILA 54.30 | 0 |
| 2026-06-25 | ILA 54.30 | -1.63% | ILA 55.20 | ILA 54.30 | ILA 54.30 | 15.87K |
| 2026-06-24 | ILA 55.20 | 0.00% | ILA 55.20 | ILA 55.20 | ILA 54.50 | 7.56K |
| 2026-06-23 | ILA 55.20 | -5.64% | ILA 58.50 | ILA 56.40 | ILA 54.00 | 49.26K |
| 2026-06-22 | ILA 58.50 | +0.69% | ILA 59.00 | ILA 59.00 | ILA 59.00 | 1.19K |
| 2026-06-19 | ILA 58.10 | -1.53% | ILA 59.00 | ILA 58.20 | ILA 58.00 | 11.14K |
| 2026-06-18 | ILA 59.00 | -0.67% | ILA 59.40 | ILA 59.00 | ILA 58.10 | 43.74K |
| 2026-06-17 | ILA 59.40 | -0.67% | ILA 59.80 | ILA 58.70 | ILA 58.70 | 1.08K |
| 2026-06-16 | ILA 59.80 | 0.00% | ILA 59.80 | ILA 59.90 | ILA 59.90 | 448 |
| 2026-06-15 | ILA 59.80 | 0.00% | ILA 59.80 | ILA 59.90 | ILA 59.90 | 1.05K |
| 2026-06-12 | ILA 59.80 | -1.97% | ILA 61.00 | ILA 61.90 | ILA 59.40 | 76.76K |
| 2026-06-11 | ILA 61.00 | -2.40% | ILA 62.50 | ILA 60.60 | ILA 60.60 | 2.12K |
| 2026-06-10 | ILA 62.50 | -4.43% | ILA 65.40 | ILA 64.70 | ILA 59.80 | 55.64K |
| 2026-06-09 | ILA 65.40 | -5.49% | ILA 69.20 | ILA 67.10 | ILA 63.70 | 252.03K |
| 2026-06-08 | ILA 69.20 | -1.28% | ILA 70.10 | ILA 70.10 | ILA 68.90 | 19.01K |
| 2026-06-05 | ILA 70.10 | -2.91% | ILA 72.20 | ILA 70.80 | ILA 70.00 | 16.89K |
| 2026-06-04 | ILA 72.20 | 0.00% | ILA 72.20 | ILA 72.20 | ILA 72.20 | 788 |
| 2026-06-03 | ILA 72.20 | 0.00% | ILA 72.20 | ILA 72.20 | ILA 72.20 | 1.11K |
| 2026-06-02 | ILA 72.20 | -2.04% | ILA 73.70 | ILA 73.90 | ILA 70.60 | 48.84K |
| 2026-06-01 | ILA 73.70 | +1.10% | ILA 72.90 | ILA 74.30 | ILA 72.90 | 2.18K |
| 2026-05-29 | ILA 72.90 | +1.39% | ILA 71.90 | ILA 77.70 | ILA 69.10 | 4.82K |
| 2026-05-28 | ILA 71.90 | -1.64% | ILA 73.10 | ILA 73.20 | ILA 70.10 | 79.67K |
| 2026-05-27 | ILA 73.10 | -2.53% | ILA 75.00 | ILA 73.10 | ILA 73.10 | 5.13K |